Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 10.76 | 10.82 | 10.69 | 10.79 | 645,788 | -0.01(-0.09%) |
Mar 27, 2013 | 10.69 | 10.82 | 10.60 | 10.80 | 761,528 | +0.02(+0.18%) |
Mar 26, 2013 | 10.69 | 10.78 | 10.59 | 10.78 | 508,029 | +0.11(+1.07%) |
Mar 25, 2013 | 10.74 | 10.79 | 10.60 | 10.66 | 953,668 | +0.01(+0.09%) |
Mar 22, 2013 | 10.74 | 10.79 | 10.60 | 10.65 | 483,630 | -0.11(-0.98%) |
Mar 21, 2013 | 10.66 | 10.80 | 10.60 | 10.76 | 2,682,058 | +0.09(+0.80%) |
Mar 20, 2013 | 10.51 | 10.75 | 10.33 | 10.67 | 1,079,246 | +0.18(+1.73%) |
Mar 19, 2013 | 10.57 | 10.59 | 10.27 | 10.49 | 1,867,215 | -0.10(-0.90%) |
Mar 18, 2013 | 10.50 | 10.69 | 10.44 | 10.59 | 1,145,533 | +0.01(+0.09%) |
Mar 15, 2013 | 10.75 | 10.82 | 10.58 | 10.58 | 951,679 | -0.14(-1.34%) |
Mar 14, 2013 | 10.70 | 10.76 | 10.60 | 10.72 | 959,253 | +0.06(+0.54%) |
Mar 13, 2013 | 10.70 | 10.83 | 10.59 | 10.66 | 1,506,585 | -0.05(-0.45%) |
Mar 12, 2013 | 10.44 | 10.71 | 10.36 | 10.71 | 1,622,111 | +0.30(+2.84%) |
Mar 11, 2013 | 10.43 | 10.45 | 10.31 | 10.41 | 852,608 | -0.01(-0.09%) |
Mar 08, 2013 | 10.20 | 10.43 | 10.12 | 10.42 | 859,697 | +0.22(+2.15%) |
Mar 07, 2013 | 10.24 | 10.31 | 10.17 | 10.20 | 692,625 | -0.05(-0.47%) |
Mar 06, 2013 | 10.33 | 10.40 | 10.17 | 10.25 | 871,582 | +0.04(+0.37%) |
Mar 05, 2013 | 10.18 | 10.32 | 10.11 | 10.21 | 1,361,449 | +0.04(+0.38%) |
Mar 04, 2013 | 10.37 | 10.37 | 9.994 | 10.18 | 1,034,151 | -0.18(-1.75%) |
Mar 01, 2013 | 10.35 | 10.48 | 10.20 | 10.36 | 995,159 | -0.08(-0.73%) |
Feb 28, 2013 | 10.40 | 10.50 | 10.30 | 10.43 | 1,648,176 | +0.11(+1.02%) |
Feb 27, 2013 | 10.18 | 10.46 | 10.16 | 10.33 | 1,623,040 | +0.12(+1.22%) |
Feb 26, 2013 | 9.851 | 10.24 | 9.841 | 10.20 | 1,941,364 | +0.40(+4.09%) |
Feb 22, 2013 | 9.936 | 9.975 | 9.717 | 9.803 | 1,415,204 | -0.03(-0.29%) |
Feb 21, 2013 | 10.09 | 10.09 | 9.688 | 9.831 | 1,672,297 | -0.29(-2.83%) |
Feb 20, 2013 | 10.26 | 10.34 | 10.09 | 10.12 | 1,224,024 | -0.11(-1.12%) |
Feb 19, 2013 | 10.14 | 10.35 | 10.14 | 10.23 | 1,276,643 | +0.11(+1.04%) |
Feb 15, 2013 | 10.26 | 10.41 | 10.02 | 10.13 | 14,749,179 | -0.66(-6.11%) |
Feb 14, 2013 | 10.83 | 11.10 | 10.70 | 10.79 | 1,660,120 | -0.07(-0.62%) |
Feb 13, 2013 | 10.96 | 11.06 | 10.54 | 10.85 | 1,134,132 | -0.41(-3.64%) |
Feb 12, 2013 | 11.47 | 11.78 | 11.23 | 11.26 | 1,437,072 | -0.91(-7.45%) |
Feb 11, 2013 | 12.22 | 12.27 | 12.17 | 12.17 | 273,326 | -0.06(-0.47%) |
Feb 08, 2013 | 12.15 | 12.28 | 12.08 | 12.23 | 254,833 | +0.12(+1.03%) |
Feb 07, 2013 | 12.04 | 12.14 | 11.95 | 12.10 | 319,708 | +0.09(+0.71%) |
Feb 06, 2013 | 11.69 | 12.02 | 11.68 | 12.02 | 178,694 | +0.29(+2.44%) |
Feb 04, 2013 | 11.88 | 11.88 | 11.65 | 11.73 | 271,241 | -0.21(-1.76%) |
Feb 01, 2013 | 11.86 | 11.96 | 11.75 | 11.94 | 143,608 | +0.12(+1.05%) |
Jan 31, 2013 | 11.86 | 11.90 | 11.77 | 11.82 | 207,434 | -0.09(-0.72%) |
Jan 30, 2013 | 11.82 | 11.91 | 11.73 | 11.90 | 175,478 | +0.03(+0.24%) |
Jan 29, 2013 | 11.80 | 11.95 | 11.73 | 11.87 | 324,936 | +0.04(+0.32%) |
Jan 28, 2013 | 11.86 | 11.89 | 11.68 | 11.84 | 414,263 | +0.01(+0.08%) |
Jan 25, 2013 | 11.74 | 11.87 | 11.68 | 11.83 | 354,445 | +0.14(+1.23%) |
Jan 24, 2013 | 11.86 | 11.95 | 11.68 | 11.68 | 386,141 | -0.12(-1.05%) |
Jan 23, 2013 | 11.73 | 11.86 | 11.68 | 11.81 | 165,335 | +0.10(+0.81%) |
Jan 22, 2013 | 11.66 | 11.78 | 11.57 | 11.71 | 450,851 | +0.08(+0.66%) |
Jan 18, 2013 | 11.87 | 11.93 | 11.62 | 11.64 | 398,591 | -0.16(-1.38%) |
Jan 17, 2013 | 11.93 | 11.93 | 11.71 | 11.80 | 278,236 | -0.07(-0.56%) |
Jan 16, 2013 | 12.00 | 12.05 | 11.72 | 11.86 | 321,923 | -0.11(-0.96%) |
Jan 15, 2013 | 12.04 | 12.15 | 11.88 | 11.98 | 187,918 | -0.05(-0.40%) |
Jan 14, 2013 | 12.20 | 12.28 | 11.96 | 12.03 | 254,244 | -0.11(-0.87%) |
Jan 11, 2013 | 12.07 | 12.16 | 11.82 | 12.13 | 209,733 | -0.01(-0.08%) |
Jan 10, 2013 | 12.17 | 12.17 | 12.06 | 12.14 | 110,554 | +0.07(+0.55%) |
Jan 09, 2013 | 12.28 | 12.32 | 11.96 | 12.07 | 181,387 | -0.15(-1.25%) |
Jan 08, 2013 | 12.44 | 12.46 | 12.13 | 12.23 | 435,872 | -0.18(-1.46%) |
Jan 07, 2013 | 12.39 | 12.45 | 12.26 | 12.41 | 169,485 | +0.00(+0.00%) |
Jan 04, 2013 | 12.25 | 12.45 | 12.24 | 12.41 | 802,667 | +0.22(+1.80%) |
Jan 03, 2013 | 12.06 | 12.40 | 11.93 | 12.19 | 705,452 | +0.12(+1.03%) |
Jan 02, 2013 | 11.90 | 12.15 | 11.79 | 12.06 | 320,757 | +0.28(+2.35%) |
Dec 31, 2012 | 11.60 | 11.79 | 11.79 | 11.79 | 1,155,251 | +0.14(+1.23%) |
Dec 28, 2012 | 11.76 | 11.84 | 11.61 | 11.65 | 470,029 | -0.32(-2.71%) |
Dec 27, 2012 | 11.89 | 12.01 | 11.84 | 11.97 | 165,360 | +0.06(+0.48%) |
Dec 26, 2012 | 11.91 | 12.03 | 11.86 | 11.91 | 83,825 | +0.01(+0.08%) |
Dec 24, 2012 | 11.93 | 11.93 | 11.75 | 11.90 | 41,818 | -0.09(-0.72%) |
Dec 21, 2012 | 11.94 | 12.07 | 11.85 | 11.99 | 276,749 | +0.02(+0.16%) |
Dec 20, 2012 | 11.94 | 12.01 | 11.87 | 11.97 | 353,787 | +0.09(+0.72%) |
Dec 19, 2012 | 11.63 | 11.93 | 11.58 | 11.88 | 462,219 | +0.27(+2.30%) |
Dec 18, 2012 | 11.44 | 11.69 | 11.44 | 11.62 | 214,661 | +0.17(+1.50%) |
Dec 17, 2012 | 11.53 | 11.69 | 11.34 | 11.44 | 235,963 | -0.06(-0.50%) |
Dec 14, 2012 | 11.37 | 11.60 | 11.37 | 11.50 | 171,428 | +0.10(+0.92%) |
Dec 13, 2012 | 11.59 | 11.72 | 11.27 | 11.40 | 250,448 | -0.29(-2.45%) |
Dec 12, 2012 | 11.52 | 11.70 | 11.44 | 11.68 | 401,268 | +0.12(+1.07%) |
Dec 11, 2012 | 11.95 | 11.95 | 11.52 | 11.56 | 604,520 | -0.08(-0.66%) |
Dec 10, 2012 | 11.61 | 11.69 | 11.55 | 11.64 | 546,018 | +0.03(+0.25%) |
Dec 07, 2012 | 11.72 | 11.82 | 11.40 | 11.61 | 249,020 | +0.00(+0.00%) |
Dec 06, 2012 | 11.43 | 11.67 | 11.36 | 11.61 | 367,632 | +0.28(+2.44%) |
Dec 05, 2012 | 11.24 | 11.55 | 11.18 | 11.33 | 690,610 | +0.11(+0.94%) |
Dec 04, 2012 | 11.38 | 11.44 | 11.08 | 11.23 | 367,737 | -0.10(-0.84%) |
Nov 30, 2012 | 11.22 | 11.35 | 11.17 | 11.32 | 137,360 | +0.14(+1.28%) |
Nov 29, 2012 | 10.93 | 11.26 | 10.90 | 11.18 | 146,783 | +0.34(+3.17%) |
Nov 28, 2012 | 10.85 | 10.94 | 10.78 | 10.83 | 187,603 | -0.05(-0.44%) |
Nov 27, 2012 | 11.28 | 11.28 | 10.81 | 10.88 | 374,223 | -0.25(-2.23%) |
Nov 26, 2012 | 11.17 | 11.34 | 11.09 | 11.13 | 147,037 | -0.10(-0.85%) |
Nov 23, 2012 | 11.30 | 11.30 | 11.13 | 11.23 | 80,911 | +0.02(+0.17%) |
Nov 21, 2012 | 11.19 | 11.28 | 11.08 | 11.21 | 109,266 | +0.05(+0.43%) |
Nov 20, 2012 | 11.30 | 11.30 | 11.03 | 11.16 | 225,691 | -0.13(-1.18%) |
Nov 19, 2012 | 11.02 | 11.34 | 11.01 | 11.29 | 174,929 | +0.44(+4.05%) |
Nov 16, 2012 | 10.72 | 10.90 | 10.48 | 10.85 | 261,413 | +0.25(+2.34%) |
Nov 15, 2012 | 10.81 | 10.87 | 10.49 | 10.60 | 176,806 | -0.10(-0.89%) |
Nov 14, 2012 | 10.79 | 11.06 | 10.67 | 10.70 | 226,415 | -0.09(-0.80%) |
Nov 13, 2012 | 10.60 | 10.90 | 10.51 | 10.79 | 84,775 | -0.01(-0.09%) |
Nov 12, 2012 | 10.88 | 10.89 | 10.62 | 10.80 | 204,421 | -0.01(-0.09%) |
Nov 09, 2012 | 10.64 | 10.83 | 10.49 | 10.81 | 208,202 | +0.09(+0.80%) |
Nov 08, 2012 | 10.93 | 10.96 | 10.72 | 10.72 | 221,644 | -0.04(-0.36%) |
Nov 07, 2012 | 9.202 | 10.88 | 9.116 | 10.76 | 239,039 | -0.22(-2.00%) |
Nov 06, 2012 | 11.05 | 11.13 | 10.81 | 10.98 | 201,712 | -0.08(-0.69%) |
Nov 05, 2012 | 11.93 | 11.93 | 10.98 | 11.05 | 341,859 | +0.01(+0.09%) |
Nov 02, 2012 | 11.11 | 11.11 | 10.88 | 11.04 | 148,779 | +0.06(+0.52%) |
Nov 01, 2012 | 10.87 | 10.99 | 10.79 | 10.99 | 160,270 | +0.12(+1.14%) |
Oct 31, 2012 | 10.89 | 10.89 | 10.77 | 10.86 | 75,836 | +0.02(+0.18%) |
Oct 26, 2012 | 10.82 | 10.84 | 10.84 | 10.84 | 101,412 | +0.02(+0.18%) |
Oct 25, 2012 | 10.94 | 10.97 | 10.79 | 10.82 | 98,323 | -0.03(-0.26%) |
Oct 24, 2012 | 11.02 | 11.02 | 10.79 | 10.85 | 159,889 | -0.09(-0.79%) |
Oct 23, 2012 | 10.87 | 10.97 | 10.79 | 10.94 | 265,283 | -0.26(-2.30%) |
Oct 19, 2012 | 11.25 | 11.36 | 11.07 | 11.20 | 175,585 | -0.10(-0.93%) |
Oct 18, 2012 | 11.29 | 11.38 | 11.00 | 11.30 | 355,971 | +0.18(+1.63%) |
Oct 17, 2012 | 11.20 | 11.31 | 10.93 | 11.12 | 302,840 | -0.12(-1.10%) |
Oct 16, 2012 | 11.13 | 11.50 | 11.13 | 11.24 | 518,721 | +0.24(+2.17%) |
Oct 15, 2012 | 10.80 | 11.02 | 10.78 | 11.01 | 222,891 | +0.26(+2.40%) |
Oct 12, 2012 | 10.79 | 10.92 | 10.67 | 10.75 | 239,788 | +0.01(+0.09%) |
Oct 11, 2012 | 10.77 | 10.83 | 10.71 | 10.74 | 127,579 | +0.06(+0.54%) |
Oct 10, 2012 | 10.71 | 10.83 | 10.58 | 10.68 | 256,625 | -0.03(-0.27%) |
Oct 09, 2012 | 10.75 | 10.88 | 10.67 | 10.71 | 262,171 | -0.10(-0.88%) |
Oct 08, 2012 | 10.85 | 10.95 | 10.75 | 10.81 | 112,727 | -0.12(-1.14%) |
Oct 05, 2012 | 10.88 | 11.04 | 10.84 | 10.93 | 191,473 | +0.04(+0.35%) |
Oct 04, 2012 | 10.96 | 10.98 | 10.78 | 10.89 | 234,144 | +0.01(+0.09%) |
Oct 03, 2012 | 11.06 | 11.07 | 10.75 | 10.88 | 317,542 | -0.21(-1.89%) |
Oct 02, 2012 | 11.04 | 11.15 | 10.90 | 11.09 | 132,799 | +0.11(+1.04%) |
Oct 01, 2012 | 10.95 | 11.21 | 10.95 | 10.98 | 226,996 | +0.11(+0.97%) |
Sep 28, 2012 | 10.88 | 10.94 | 10.81 | 10.87 | 272,141 | -0.03(-0.26%) |
Sep 27, 2012 | 11.02 | 11.05 | 10.82 | 10.90 | 355,109 | -0.05(-0.44%) |
Sep 26, 2012 | 10.84 | 11.09 | 10.78 | 10.95 | 599,359 | +0.09(+0.79%) |
Sep 25, 2012 | 10.88 | 11.04 | 10.78 | 10.86 | 415,841 | +0.01(+0.09%) |
Sep 24, 2012 | 10.87 | 11.03 | 10.78 | 10.85 | 515,270 | -0.08(-0.70%) |
Sep 21, 2012 | 10.90 | 10.98 | 10.61 | 10.93 | 311,187 | +0.14(+1.33%) |
Sep 20, 2012 | 10.75 | 10.91 | 10.68 | 10.79 | 238,806 | -0.11(-0.96%) |
Sep 19, 2012 | 10.63 | 10.99 | 10.57 | 10.89 | 344,865 | +0.25(+2.33%) |
Sep 18, 2012 | 10.68 | 10.78 | 10.55 | 10.64 | 225,456 | -0.10(-0.89%) |
Sep 17, 2012 | 10.99 | 11.09 | 10.59 | 10.74 | 280,415 | -0.25(-2.26%) |
Sep 14, 2012 | 10.86 | 11.22 | 10.81 | 10.99 | 303,646 | +0.21(+1.95%) |
Sep 13, 2012 | 10.70 | 10.94 | 10.40 | 10.78 | 538,924 | +0.04(+0.36%) |
Sep 12, 2012 | 10.56 | 10.80 | 10.49 | 10.74 | 165,544 | +0.29(+2.74%) |
Sep 11, 2012 | 10.42 | 10.56 | 10.35 | 10.45 | 187,418 | +0.11(+1.01%) |
Sep 10, 2012 | 10.30 | 10.45 | 10.16 | 10.35 | 333,711 | +0.00(+0.00%) |
Sep 07, 2012 | 9.746 | 10.36 | 9.688 | 10.35 | 258,243 | +0.67(+6.90%) |
Sep 06, 2012 | 9.230 | 9.726 | 9.163 | 9.679 | 367,645 | +0.53(+5.85%) |
Sep 05, 2012 | 9.106 | 9.249 | 9.077 | 9.144 | 521,107 | +0.03(+0.31%) |
Sep 04, 2012 | 9.259 | 9.259 | 8.972 | 9.116 | 189,315 | -0.12(-1.34%) |
Aug 31, 2012 | 9.249 | 9.307 | 9.087 | 9.240 | 418,323 | +0.07(+0.73%) |
Aug 30, 2012 | 9.125 | 9.192 | 9.011 | 9.173 | 405,909 | -0.04(-0.41%) |
Aug 29, 2012 | 9.125 | 9.230 | 8.992 | 9.211 | 334,000 | +0.17(+1.90%) |
Aug 27, 2012 | 8.963 | 9.097 | 8.858 | 9.039 | 145,950 | +0.12(+1.39%) |
Aug 24, 2012 | 9.001 | 9.049 | 8.906 | 8.915 | 149,577 | -0.16(-1.79%) |
Aug 23, 2012 | 9.259 | 9.297 | 9.058 | 9.077 | 531,662 | -0.20(-2.16%) |
Aug 22, 2012 | 9.307 | 9.373 | 9.163 | 9.278 | 247,704 | -0.11(-1.12%) |
Aug 21, 2012 | 9.545 | 9.641 | 9.354 | 9.383 | 174,286 | -0.16(-1.70%) |
Aug 20, 2012 | 9.612 | 9.612 | 9.326 | 9.545 | 361,093 | -0.03(-0.30%) |
Aug 17, 2012 | 9.688 | 9.946 | 9.545 | 9.574 | 509,517 | -0.10(-0.99%) |
Aug 16, 2012 | 9.526 | 9.755 | 9.402 | 9.669 | 680,258 | +0.17(+1.81%) |
Aug 15, 2012 | 9.097 | 9.564 | 9.077 | 9.497 | 313,604 | +0.35(+3.86%) |
Aug 14, 2012 | 9.068 | 9.144 | 8.906 | 9.144 | 335,804 | +0.10(+1.05%) |
Aug 13, 2012 | 9.030 | 9.087 | 8.944 | 9.049 | 203,385 | -0.01(-0.11%) |
Aug 10, 2012 | 8.934 | 9.182 | 8.867 | 9.058 | 566,916 | +0.12(+1.39%) |
Aug 09, 2012 | 9.173 | 9.307 | 8.762 | 8.934 | 595,696 | -0.30(-3.21%) |
Aug 08, 2012 | 9.173 | 9.268 | 8.972 | 9.230 | 407,366 | -0.03(-0.31%) |
Aug 07, 2012 | 7.903 | 9.612 | 7.817 | 9.259 | 654,010 | -0.29(-3.00%) |
Aug 06, 2012 | 8.992 | 9.650 | 8.853 | 9.545 | 381,182 | +0.57(+6.38%) |
Aug 03, 2012 | 9.049 | 9.240 | 8.972 | 8.972 | 131,040 | +0.10(+1.18%) |
Aug 02, 2012 | 9.058 | 9.106 | 8.696 | 8.867 | 399,031 | -0.37(-4.03%) |
Aug 01, 2012 | 9.173 | 9.278 | 9.011 | 9.240 | 210,812 | +0.13(+1.47%) |
Jul 31, 2012 | 9.278 | 9.439 | 9.106 | 9.106 | 145,131 | -0.20(-2.15%) |
Jul 30, 2012 | 9.650 | 9.755 | 9.259 | 9.307 | 139,195 | -0.31(-3.27%) |
Jul 27, 2012 | 9.345 | 9.707 | 8.972 | 9.621 | 232,345 | +0.37(+4.02%) |
Jul 26, 2012 | 9.593 | 9.621 | 9.135 | 9.249 | 257,233 | -0.05(-0.51%) |
Jul 25, 2012 | 9.564 | 9.631 | 9.278 | 9.297 | 183,176 | -0.16(-1.72%) |
Jul 24, 2012 | 9.726 | 9.774 | 9.383 | 9.459 | 189,682 | -0.28(-2.84%) |
Jul 23, 2012 | 9.726 | 9.784 | 9.545 | 9.736 | 492,377 | -0.29(-2.86%) |
Jul 20, 2012 | 9.975 | 10.09 | 9.755 | 10.02 | 322,792 | +0.00(+0.00%) |
Jul 19, 2012 | 10.02 | 10.13 | 9.946 | 10.02 | 251,211 | +0.02(+0.19%) |
Jul 18, 2012 | 9.841 | 10.59 | 9.784 | 10.00 | 667,487 | +0.30(+3.05%) |
Jul 17, 2012 | 9.831 | 9.908 | 9.469 | 9.707 | 161,620 | -0.11(-1.07%) |
Jul 16, 2012 | 9.736 | 9.851 | 9.650 | 9.812 | 89,579 | -0.01(-0.10%) |
Jul 13, 2012 | 9.755 | 9.956 | 9.660 | 9.822 | 343,784 | +0.13(+1.38%) |
Jul 12, 2012 | 9.726 | 9.831 | 9.574 | 9.688 | 265,321 | -0.20(-2.03%) |
Jul 11, 2012 | 9.555 | 9.917 | 9.545 | 9.889 | 367,535 | +0.37(+3.91%) |
Jul 10, 2012 | 9.784 | 9.831 | 9.478 | 9.517 | 178,814 | -0.25(-2.54%) |
Jul 09, 2012 | 9.726 | 9.879 | 9.469 | 9.765 | 206,260 | -0.01(-0.10%) |
Jul 06, 2012 | 9.927 | 9.965 | 9.717 | 9.774 | 221,643 | -0.31(-3.12%) |
Jul 05, 2012 | 10.43 | 10.46 | 10.04 | 10.09 | 515,395 | -0.41(-3.91%) |
Jul 03, 2012 | 10.50 | 10.58 | 10.36 | 10.50 | 399,928 | +0.07(+0.64%) |
Jul 02, 2012 | 10.56 | 10.58 | 10.26 | 10.43 | 497,631 | -0.11(-1.09%) |
Jun 29, 2012 | 10.21 | 10.58 | 10.04 | 10.55 | 555,852 | +0.60(+6.05%) |
Jun 28, 2012 | 9.841 | 10.07 | 9.784 | 9.946 | 987,372 | +0.00(+0.00%) |
Jun 27, 2012 | 9.860 | 10.18 | 9.746 | 9.946 | 643,250 | +0.14(+1.46%) |
Jun 26, 2012 | 9.984 | 10.08 | 9.688 | 9.803 | 491,323 | -0.14(-1.44%) |
Jun 25, 2012 | 10.10 | 10.31 | 9.898 | 9.946 | 705,181 | -0.46(-4.40%) |
Jun 22, 2012 | 10.79 | 10.81 | 10.34 | 10.40 | 2,522,389 | -0.28(-2.59%) |
Jun 21, 2012 | 11.13 | 11.29 | 10.48 | 10.68 | 720,952 | -0.49(-4.36%) |
Jun 20, 2012 | 12.27 | 12.27 | 11.12 | 11.17 | 524,422 | -0.27(-2.34%) |
Jun 19, 2012 | 11.02 | 11.49 | 11.02 | 11.44 | 646,355 | +0.43(+3.90%) |
Jun 18, 2012 | 10.76 | 11.18 | 10.76 | 11.01 | 402,439 | +0.09(+0.79%) |
Jun 15, 2012 | 10.91 | 11.01 | 10.73 | 10.92 | 254,453 | +0.07(+0.62%) |
Jun 14, 2012 | 10.80 | 10.91 | 10.52 | 10.85 | 482,840 | +0.04(+0.35%) |
Jun 13, 2012 | 10.61 | 10.88 | 10.50 | 10.81 | 678,489 | +0.18(+1.71%) |
Jun 12, 2012 | 10.50 | 10.73 | 10.46 | 10.63 | 471,437 | +0.15(+1.46%) |
Jun 11, 2012 | 10.74 | 10.87 | 10.46 | 10.48 | 449,471 | -0.06(-0.54%) |
Jun 08, 2012 | 10.28 | 10.59 | 10.03 | 10.54 | 242,669 | +0.14(+1.38%) |
Jun 07, 2012 | 10.61 | 10.80 | 10.35 | 10.39 | 373,439 | -0.08(-0.73%) |
Jun 06, 2012 | 10.09 | 10.72 | 10.09 | 10.47 | 420,780 | +0.52(+5.18%) |
Jun 05, 2012 | 9.841 | 10.08 | 9.841 | 9.956 | 269,893 | +0.08(+0.77%) |
Jun 04, 2012 | 9.784 | 9.956 | 9.574 | 9.879 | 407,903 | +0.14(+1.47%) |
Jun 01, 2012 | 9.812 | 10.01 | 9.698 | 9.736 | 421,602 | -0.21(-2.11%) |
May 31, 2012 | 9.946 | 10.04 | 9.927 | 9.946 | 406,761 | -0.02(-0.19%) |
May 30, 2012 | 10.37 | 10.37 | 9.898 | 9.965 | 313,389 | -0.53(-5.09%) |
May 29, 2012 | 10.43 | 10.63 | 10.40 | 10.50 | 167,447 | +0.16(+1.57%) |
May 25, 2012 | 10.28 | 10.43 | 10.14 | 10.34 | 271,011 | +0.06(+0.56%) |
May 24, 2012 | 10.50 | 10.51 | 10.14 | 10.28 | 234,008 | -0.20(-1.91%) |
May 23, 2012 | 9.965 | 10.56 | 9.927 | 10.48 | 489,411 | +0.41(+4.08%) |
May 22, 2012 | 10.27 | 10.37 | 9.994 | 10.07 | 532,887 | -0.18(-1.77%) |
May 21, 2012 | 9.831 | 10.36 | 9.831 | 10.25 | 384,731 | +0.60(+6.23%) |
May 18, 2012 | 9.841 | 9.879 | 9.593 | 9.650 | 498,997 | -0.15(-1.56%) |
May 17, 2012 | 10.03 | 10.23 | 9.784 | 9.803 | 699,873 | -0.24(-2.38%) |
May 16, 2012 | 9.946 | 10.31 | 9.898 | 10.04 | 709,308 | +0.10(+0.96%) |
May 15, 2012 | 10.04 | 10.19 | 9.889 | 9.946 | 812,851 | -0.05(-0.48%) |
May 14, 2012 | 10.38 | 10.39 | 9.917 | 9.994 | 549,135 | -0.51(-4.82%) |
May 11, 2012 | 10.61 | 10.79 | 10.46 | 10.50 | 622,105 | -0.16(-1.52%) |
May 10, 2012 | 10.68 | 10.88 | 10.59 | 10.66 | 366,553 | +0.06(+0.54%) |
May 09, 2012 | 10.60 | 10.61 | 10.12 | 10.60 | 735,369 | -0.14(-1.33%) |
May 08, 2012 | 10.52 | 10.89 | 10.35 | 10.75 | 1,128,503 | +0.01(+0.09%) |
May 07, 2012 | 10.52 | 10.98 | 10.45 | 10.74 | 1,012,863 | +0.17(+1.63%) |
May 04, 2012 | 10.96 | 11.26 | 10.44 | 10.57 | 2,470,023 | -0.98(-8.51%) |
May 03, 2012 | 11.67 | 11.69 | 11.46 | 11.55 | 617,727 | -0.14(-1.22%) |
May 02, 2012 | 11.66 | 11.75 | 11.45 | 11.69 | 243,601 | -0.06(-0.49%) |
May 01, 2012 | 11.67 | 11.92 | 11.64 | 11.75 | 415,786 | +0.12(+1.07%) |
Apr 30, 2012 | 11.78 | 11.78 | 11.61 | 11.63 | 181,157 | -0.14(-1.22%) |
Apr 27, 2012 | 11.71 | 11.85 | 11.64 | 11.77 | 445,028 | +0.08(+0.65%) |
Apr 26, 2012 | 11.55 | 11.85 | 11.45 | 11.69 | 295,404 | +0.15(+1.32%) |
Apr 25, 2012 | 11.34 | 11.62 | 11.29 | 11.54 | 330,392 | +0.29(+2.54%) |
Apr 24, 2012 | 11.30 | 11.44 | 11.14 | 11.25 | 949,874 | -0.05(-0.42%) |
Apr 23, 2012 | 11.29 | 11.31 | 10.99 | 11.30 | 1,229,791 | -0.15(-1.33%) |
Apr 20, 2012 | 11.90 | 11.90 | 11.38 | 11.45 | 1,192,164 | -0.33(-2.83%) |
Apr 19, 2012 | 11.72 | 11.80 | 11.48 | 11.79 | 176,721 | +0.11(+0.98%) |
Apr 18, 2012 | 11.81 | 11.82 | 11.58 | 11.67 | 362,520 | -0.18(-1.53%) |
Apr 17, 2012 | 11.74 | 11.98 | 11.65 | 11.86 | 201,923 | +0.17(+1.47%) |
Apr 16, 2012 | 12.55 | 12.89 | 11.67 | 11.68 | 273,729 | -0.11(-0.97%) |
Apr 13, 2012 | 12.14 | 12.16 | 11.71 | 11.80 | 94,785 | -0.38(-3.13%) |
Apr 12, 2012 | 11.65 | 12.26 | 11.65 | 12.18 | 304,497 | +0.54(+4.68%) |
Apr 11, 2012 | 11.66 | 11.84 | 11.55 | 11.64 | 234,763 | +0.08(+0.66%) |
Apr 10, 2012 | 12.04 | 12.06 | 11.52 | 11.56 | 1,565,091 | -0.50(-4.12%) |
Apr 09, 2012 | 12.12 | 12.12 | 11.93 | 12.06 | 152,822 | -0.15(-1.25%) |
Apr 05, 2012 | 12.74 | 12.83 | 12.11 | 12.21 | 250,830 | -0.54(-4.27%) |
Apr 04, 2012 | 12.86 | 12.86 | 12.58 | 12.75 | 755,266 | -0.26(-1.98%) |
Apr 03, 2012 | 12.85 | 13.08 | 12.70 | 13.01 | 191,387 | +0.16(+1.26%) |